Mercury Biopharmaceutical Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	16.100	16.400	15.800	15.950	15.950	915,992
2025-02-04	16.350	16.450	15.900	16.100	16.100	754,227
2025-02-03	16.000	16.650	15.800	16.250	16.250	1,775,333
2025-01-22	15.900	16.100	15.100	16.100	16.100	2,072,594
2025-01-21	15.100	15.800	14.900	15.800	15.800	1,952,735
2025-01-20	15.000	15.200	14.250	15.200	15.200	2,656,771
2025-01-17	14.000	15.300	13.400	15.050	15.050	2,225,902
2025-01-16	10.800	14.500	10.650	14.000	14.000	3,029,517
2025-01-15	11.550	11.550	10.400	10.850	10.850	452,766
2025-01-14	11.150	11.650	11.100	11.350	11.350	272,204
2025-01-13	11.550	11.700	10.550	11.000	11.000	599,479
2025-01-10	11.950	12.250	11.450	11.500	11.500	598,067
2025-01-09	12.550	12.700	11.750	11.800	11.800	505,859
2025-01-08	12.950	13.100	12.600	13.000	13.000	323,952
2025-01-07	12.600	12.950	12.350	12.950	12.950	448,890
2025-01-06	12.650	12.800	12.200	12.500	12.500	467,162
2025-01-03	12.600	12.800	12.200	12.650	12.650	426,223
2025-01-02	13.050	13.050	12.650	12.750	12.750	254,644
2024-12-31	13.000	13.100	12.850	13.050	13.050	153,255
2024-12-30	12.850	13.100	12.750	13.100	13.100	270,852
2024-12-27	13.050	13.400	12.500	12.800	12.800	418,718
2024-12-26	12.150	13.100	12.100	12.800	12.800	364,621
2024-12-25	12.950	13.000	12.150	12.450	12.450	690,714
2024-12-24	13.200	13.300	12.350	12.800	12.800	392,097
2024-12-23	13.400	13.450	12.950	13.200	13.200	119,720
2024-12-20	13.500	13.650	13.150	13.400	13.400	216,165
2024-12-19	13.650	13.700	13.250	13.650	13.650	193,617
2024-12-18	13.800	13.850	13.300	13.300	13.300	228,300
2024-12-17	13.900	14.000	13.400	13.800	13.800	118,467
2024-12-16	13.650	14.200	13.600	13.800	13.800	800,342
2024-12-13	13.950	14.150	13.550	13.600	13.600	290,326
2024-12-12	14.150	14.200	13.750	13.950	13.950	130,775
2024-12-11	14.050	14.500	13.700	14.150	14.150	346,047
2024-12-10	13.750	14.350	13.700	14.050	14.050	444,274
2024-12-09	13.950	14.250	13.700	13.700	13.700	272,159
2024-12-06	14.050	14.400	13.750	14.150	14.150	133,935
2024-12-05	13.950	14.250	13.650	14.100	14.100	380,182
2024-12-04	13.550	14.100	13.500	14.000	14.000	507,980
2024-12-03	13.900	14.150	13.350	13.700	13.700	1,214,534
2024-12-02	13.100	13.950	12.950	12.950	12.950	1,151,694
2024-11-29	12.850	13.150	12.700	13.100	13.100	808,908
2024-11-28	13.000	13.200	12.650	12.850	12.850	336,718
2024-11-27	13.050	13.050	12.500	13.000	13.000	357,151
2024-11-26	13.250	13.250	12.550	12.750	12.750	440,904
2024-11-25	13.200	13.300	13.000	13.050	13.050	151,128
2024-11-22	12.800	13.250	12.700	13.200	13.200	146,214
2024-11-21	13.150	13.150	12.600	13.050	13.050	317,202
2024-11-20	13.150	13.300	12.800	13.150	13.150	218,914
2024-11-19	13.350	13.500	12.650	13.000	13.000	479,260
2024-11-18	14.000	14.000	13.000	13.100	13.100	383,434
2024-11-15	14.100	14.100	13.750	13.900	13.900	188,326
2024-11-14	14.150	14.150	13.850	14.100	14.100	208,579
2024-11-13	14.300	14.400	13.950	14.150	14.150	297,221
2024-11-12	14.300	14.550	13.950	14.300	14.300	163,830
2024-11-11	14.600	14.650	14.000	14.250	14.250	287,922
2024-11-08	14.700	15.000	13.900	14.550	14.550	478,806
2024-11-07	14.650	15.250	14.200	14.950	14.950	501,709
2024-11-06	14.700	14.700	14.250	14.650	14.650	166,915
2024-11-05	14.700	14.850	14.250	14.700	14.700	143,900
2024-11-04	14.550	15.250	13.800	14.700	14.700	507,841

← NewerPage 8 of 16 · 925 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.